30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 3 | 20231123 | 190100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 4 | 20231123 | 190000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 5 | 20231123 | 185900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 6 | 20231123 | 185800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 7 | 20231123 | 185700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 8 | 20231123 | 185600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 9 | 20231123 | 185500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 10 | 20231123 | 185400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 11 | 20231123 | 185300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 12 | 20231123 | 185200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 13 | 20231123 | 185100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 14 | 20231123 | 185000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 15 | 20231123 | 184900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 16 | 20231123 | 184800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 17 | 20231123 | 184700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 18 | 20231123 | 184600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 19 | 20231123 | 184500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 20 | 20231123 | 184400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 21 | 20231123 | 184300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 22 | 20231123 | 184200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 23 | 20231123 | 184100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 24 | 20231123 | 184000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 25 | 20231123 | 183900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 26 | 20231123 | 183800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 27 | 20231123 | 183700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 28 | 20231123 | 183600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 29 | 20231123 | 183500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 30 | 20231123 | 183400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 31 | 20231123 | 183300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 32 | 20231123 | 183200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 33 | 20231123 | 183100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 34 | 20231123 | 183000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 35 | 20231123 | 182900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 36 | 20231123 | 182800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 37 | 20231123 | 182700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 38 | 20231123 | 182600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 39 | 20231123 | 182500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 40 | 20231123 | 182400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 41 | 20231123 | 182300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 42 | 20231123 | 182200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 43 | 20231123 | 182100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 44 | 20231123 | 182000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 45 | 20231123 | 181900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 46 | 20231123 | 181800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 47 | 20231123 | 181700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 48 | 20231123 | 181600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 49 | 20231123 | 181500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 50 | 20231123 | 181400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 51 | 20231123 | 181300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 52 | 20231123 | 181200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 53 | 20231123 | 181100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 54 | 20231123 | 181000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 55 | 20231123 | 180900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 56 | 20231123 | 180800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 57 | 20231123 | 180700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 58 | 20231123 | 180600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 59 | 20231123 | 180500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 60 | 20231123 | 180400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 61 | 20231123 | 180300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 62 | 20231123 | 180200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 63 | 20231123 | 180100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 64 | 20231123 | 180000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 65 | 20231123 | 175900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 66 | 20231123 | 175800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 67 | 20231123 | 175700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 68 | 20231123 | 175600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 69 | 20231123 | 175500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 70 | 20231123 | 175400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 71 | 20231123 | 175300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 72 | 20231123 | 175200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 73 | 20231123 | 175100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 74 | 20231123 | 175000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 75 | 20231123 | 174900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 76 | 20231123 | 174800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 77 | 20231123 | 174700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 78 | 20231123 | 174600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 79 | 20231123 | 174500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 80 | 20231123 | 174400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 81 | 20231123 | 174300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 82 | 20231123 | 174200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 83 | 20231123 | 174100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 84 | 20231123 | 174000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 85 | 20231123 | 173900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 86 | 20231123 | 173800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 87 | 20231123 | 173700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 88 | 20231123 | 173600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 89 | 20231123 | 173500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 90 | 20231123 | 173400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 91 | 20231123 | 173300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 92 | 20231123 | 173200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 93 | 20231123 | 173100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 94 | 20231123 | 173000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 95 | 20231123 | 172900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 96 | 20231123 | 172800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 97 | 20231123 | 172700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 98 | 20231123 | 172600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 99 | 20231123 | 172500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 100 | 20231123 | 172400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 101 | 20231123 | 172300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 102 | 20231123 | 172200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 103 | 20231123 | 172100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 104 | 20231123 | 172000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 105 | 20231123 | 171900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 106 | 20231123 | 171800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 107 | 20231123 | 171700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 108 | 20231123 | 171600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 109 | 20231123 | 171500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 110 | 20231123 | 171400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 111 | 20231123 | 171300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 112 | 20231123 | 171200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 113 | 20231123 | 171100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 114 | 20231123 | 171000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 115 | 20231123 | 170900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 116 | 20231123 | 170800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 117 | 20231123 | 170700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 118 | 20231123 | 170600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 119 | 20231123 | 170500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 120 | 20231123 | 170400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 121 | 20231123 | 170300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 122 | 20231123 | 170200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 123 | 20231123 | 170100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 124 | 20231123 | 170000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 125 | 20231123 | 165900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 126 | 20231123 | 165800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 127 | 20231123 | 165700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 128 | 20231123 | 165600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 129 | 20231123 | 165500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 130 | 20231123 | 165400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 131 | 20231123 | 165300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 132 | 20231123 | 165200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 133 | 20231123 | 165100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 134 | 20231123 | 165000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 135 | 20231123 | 164900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 136 | 20231123 | 164800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 137 | 20231123 | 164700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 138 | 20231123 | 164600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 139 | 20231123 | 164500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 140 | 20231123 | 164400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 141 | 20231123 | 164300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 142 | 20231123 | 164200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 143 | 20231123 | 164100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 144 | 20231123 | 164000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 145 | 20231123 | 163900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 146 | 20231123 | 163800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 147 | 20231123 | 163700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 148 | 20231123 | 163600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 149 | 20231123 | 163500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 150 | 20231123 | 163400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 151 | 20231123 | 163300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 152 | 20231123 | 163200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 153 | 20231123 | 163100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 154 | 20231123 | 163000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 155 | 20231123 | 162900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 156 | 20231123 | 162800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 157 | 20231123 | 162700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 158 | 20231123 | 162600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 159 | 20231123 | 162500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 160 | 20231123 | 162400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 161 | 20231123 | 162300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 162 | 20231123 | 162200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 163 | 20231123 | 162100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 164 | 20231123 | 162000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 165 | 20231123 | 161900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 166 | 20231123 | 161800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 167 | 20231123 | 161700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 168 | 20231123 | 161600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 169 | 20231123 | 161500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 170 | 20231123 | 161400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 171 | 20231123 | 161300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 172 | 20231123 | 161200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 173 | 20231123 | 161100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 174 | 20231123 | 161000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 175 | 20231123 | 160900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 176 | 20231123 | 160800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 177 | 20231123 | 160700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 178 | 20231123 | 160600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 179 | 20231123 | 160500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 180 | 20231123 | 160400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 181 | 20231123 | 160300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 182 | 20231123 | 160200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 183 | 20231123 | 160100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 184 | 20231123 | 160000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 185 | 20231123 | 155900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 186 | 20231123 | 155800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 187 | 20231123 | 155700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 188 | 20231123 | 155600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 189 | 20231123 | 155500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 190 | 20231123 | 155400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 191 | 20231123 | 155300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 192 | 20231123 | 155200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 193 | 20231123 | 155100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 194 | 20231123 | 155000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 195 | 20231123 | 154900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 196 | 20231123 | 154800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 197 | 20231123 | 154700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 198 | 20231123 | 154600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 199 | 20231123 | 154500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 200 | 20231123 | 154400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 201 | 20231123 | 154300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 202 | 20231123 | 154200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 203 | 20231123 | 154100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 204 | 20231123 | 154000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 205 | 20231123 | 153900 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 206 | 20231123 | 153800 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 207 | 20231123 | 153700 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 208 | 20231123 | 153600 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 209 | 20231123 | 153500 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 210 | 20231123 | 153400 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 211 | 20231123 | 153300 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 212 | 20231123 | 153200 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 213 | 20231123 | 153100 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 214 | 20231123 | 153000 | 2609936480 | 8140 | 8140 | 8140 | 8140 | 11430 |
| 215 | 20231123 | 152900 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 216 | 20231123 | 152800 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 217 | 20231123 | 152700 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 218 | 20231123 | 152600 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 219 | 20231123 | 152500 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 220 | 20231123 | 152400 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 221 | 20231123 | 152300 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 222 | 20231123 | 152200 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 223 | 20231123 | 152100 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 224 | 20231123 | 152000 | 2516896280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 225 | 20231123 | 151900 | 2516896280 | 8100 | 8110 | 8120 | 8100 | 4021 |
| 226 | 20231123 | 151800 | 2484281690 | 8120 | 8110 | 8120 | 8100 | 862 |
| 227 | 20231123 | 151700 | 2477290850 | 8100 | 8110 | 8110 | 8100 | 1312 |
| 228 | 20231123 | 151600 | 2466661640 | 8110 | 8100 | 8110 | 8090 | 3943 |
| 229 | 20231123 | 151500 | 2434726430 | 8100 | 8110 | 8110 | 8100 | 807 |
| 230 | 20231123 | 151400 | 2428188910 | 8110 | 8110 | 8110 | 8100 | 684 |
| 231 | 20231123 | 151300 | 2422646050 | 8100 | 8110 | 8110 | 8100 | 1439 |
| 232 | 20231123 | 151200 | 2410990000 | 8110 | 8100 | 8110 | 8100 | 181 |
| 233 | 20231123 | 151100 | 2409523890 | 8100 | 8110 | 8110 | 8100 | 486 |
| 234 | 20231123 | 151000 | 2405586790 | 8110 | 8120 | 8120 | 8110 | 979 |
| 235 | 20231123 | 150900 | 2397645680 | 8120 | 8100 | 8120 | 8100 | 354 |
| 236 | 20231123 | 150800 | 2394774770 | 8110 | 8110 | 8110 | 8100 | 453 |
| 237 | 20231123 | 150700 | 2391100960 | 8110 | 8110 | 8110 | 8110 | 126 |
| 238 | 20231123 | 150600 | 2390079100 | 8110 | 8100 | 8110 | 8100 | 9868 |
| 239 | 20231123 | 150500 | 2310135730 | 8110 | 8110 | 8120 | 8110 | 2177 |
| 240 | 20231123 | 150400 | 2292480250 | 8120 | 8110 | 8120 | 8110 | 67 |
| 241 | 20231123 | 150300 | 2291936400 | 8110 | 8110 | 8110 | 8110 | 313 |
| 242 | 20231123 | 150200 | 2289397970 | 8110 | 8120 | 8120 | 8110 | 190 |
| 243 | 20231123 | 150100 | 2287855920 | 8120 | 8110 | 8120 | 8110 | 288 |
| 244 | 20231123 | 150000 | 2285519970 | 8110 | 8110 | 8120 | 8110 | 221 |
| 245 | 20231123 | 145900 | 2283727560 | 8120 | 8110 | 8120 | 8110 | 128 |
| 246 | 20231123 | 145800 | 2282688560 | 8110 | 8110 | 8110 | 8110 | 696 |
| 247 | 20231123 | 145700 | 2277044000 | 8110 | 8110 | 8120 | 8110 | 289 |
| 248 | 20231123 | 145600 | 2274699120 | 8110 | 8110 | 8120 | 8110 | 85 |
| 249 | 20231123 | 145500 | 2274009030 | 8110 | 8110 | 8120 | 8110 | 79 |
| 250 | 20231123 | 145400 | 2273368150 | 8110 | 8110 | 8120 | 8110 | 145 |
| 251 | 20231123 | 145300 | 2272191650 | 8110 | 8110 | 8120 | 8110 | 410 |
| 252 | 20231123 | 145200 | 2268866150 | 8110 | 8120 | 8120 | 8110 | 289 |
| 253 | 20231123 | 145100 | 2266521790 | 8120 | 8110 | 8120 | 8110 | 94 |
| 254 | 20231123 | 145000 | 2265758740 | 8110 | 8120 | 8120 | 8110 | 100 |
| 255 | 20231123 | 144900 | 2264947160 | 8120 | 8110 | 8120 | 8100 | 530 |
| 256 | 20231123 | 144800 | 2260649620 | 8100 | 8100 | 8110 | 8100 | 561 |
| 257 | 20231123 | 144700 | 2256102620 | 8110 | 8110 | 8110 | 8110 | 320 |
| 258 | 20231123 | 144600 | 2253507420 | 8110 | 8110 | 8110 | 8100 | 374 |
| 259 | 20231123 | 144500 | 2250474330 | 8110 | 8110 | 8110 | 8110 | 357 |
| 260 | 20231123 | 144400 | 2247579060 | 8110 | 8110 | 8110 | 8110 | 194 |
| 261 | 20231123 | 144300 | 2246005720 | 8110 | 8120 | 8120 | 8110 | 1479 |
| 262 | 20231123 | 144200 | 2234010890 | 8120 | 8120 | 8120 | 8120 | 76 |
| 263 | 20231123 | 144100 | 2233393770 | 8120 | 8120 | 8120 | 8120 | 432 |
| 264 | 20231123 | 144000 | 2229885930 | 8120 | 8110 | 8120 | 8110 | 198 |
| 265 | 20231123 | 143900 | 2228278280 | 8110 | 8110 | 8110 | 8110 | 634 |
| 266 | 20231123 | 143800 | 2223136540 | 8110 | 8120 | 8120 | 8110 | 606 |
| 267 | 20231123 | 143700 | 2218217580 | 8120 | 8110 | 8120 | 8110 | 756 |
| 268 | 20231123 | 143600 | 2212078880 | 8120 | 8120 | 8120 | 8110 | 2181 |
| 269 | 20231123 | 143500 | 2194390810 | 8120 | 8120 | 8120 | 8120 | 45 |
| 270 | 20231123 | 143400 | 2194025410 | 8120 | 8120 | 8120 | 8120 | 603 |
| 271 | 20231123 | 143300 | 2189129050 | 8120 | 8120 | 8120 | 8110 | 504 |
| 272 | 20231123 | 143200 | 2185039820 | 8120 | 8120 | 8120 | 8120 | 54 |
| 273 | 20231123 | 143100 | 2184601340 | 8120 | 8120 | 8120 | 8120 | 164 |
| 274 | 20231123 | 143000 | 2183269660 | 8120 | 8120 | 8120 | 8120 | 12 |
| 275 | 20231123 | 142900 | 2183172220 | 8110 | 8120 | 8120 | 8110 | 306 |
| 276 | 20231123 | 142800 | 2180689500 | 8130 | 8120 | 8130 | 8120 | 402 |
| 277 | 20231123 | 142700 | 2177422910 | 8120 | 8120 | 8120 | 8110 | 4300 |
| 278 | 20231123 | 142600 | 2142548450 | 8110 | 8120 | 8120 | 8110 | 467 |
| 279 | 20231123 | 142500 | 2138760480 | 8120 | 8120 | 8120 | 8120 | 101 |
| 280 | 20231123 | 142400 | 2137940360 | 8110 | 8120 | 8130 | 8110 | 1106 |
| 281 | 20231123 | 142300 | 2128965180 | 8120 | 8130 | 8130 | 8120 | 1159 |
| 282 | 20231123 | 142200 | 2119553590 | 8120 | 8120 | 8120 | 8120 | 1031 |
| 283 | 20231123 | 142100 | 2111181870 | 8120 | 8130 | 8130 | 8120 | 3448 |
| 284 | 20231123 | 142000 | 2083182890 | 8130 | 8120 | 8130 | 8120 | 1012 |
| 285 | 20231123 | 141900 | 2074964550 | 8130 | 8130 | 8130 | 8130 | 1221 |
| 286 | 20231123 | 141800 | 2065037820 | 8130 | 8130 | 8130 | 8120 | 386 |
| 287 | 20231123 | 141700 | 2061902020 | 8130 | 8140 | 8140 | 8130 | 957 |
| 288 | 20231123 | 141600 | 2054121600 | 8140 | 8140 | 8140 | 8140 | 22 |
| 289 | 20231123 | 141500 | 2053942520 | 8140 | 8130 | 8140 | 8130 | 47 |
| 290 | 20231123 | 141400 | 2053559950 | 8130 | 8130 | 8130 | 8130 | 15 |
| 291 | 20231123 | 141300 | 2053438000 | 8130 | 8130 | 8140 | 8130 | 1058 |
| 292 | 20231123 | 141200 | 2044836320 | 8130 | 8140 | 8140 | 8130 | 763 |
| 293 | 20231123 | 141100 | 2038630810 | 8150 | 8140 | 8150 | 8140 | 35 |
| 294 | 20231123 | 141000 | 2038345600 | 8150 | 8140 | 8150 | 8140 | 31 |
| 295 | 20231123 | 140900 | 2038093250 | 8140 | 8140 | 8140 | 8140 | 17 |
| 296 | 20231123 | 140800 | 2037954870 | 8140 | 8150 | 8150 | 8140 | 316 |
| 297 | 20231123 | 140700 | 2035382280 | 8150 | 8140 | 8150 | 8140 | 297 |
| 298 | 20231123 | 140600 | 2032964570 | 8140 | 8150 | 8150 | 8140 | 294 |
| 299 | 20231123 | 140500 | 2030570870 | 8150 | 8150 | 8150 | 8150 | 160 |
| 300 | 20231123 | 140400 | 2029266870 | 8150 | 8160 | 8160 | 8150 | 33 |
| 301 | 20231123 | 140300 | 2028997870 | 8160 | 8140 | 8160 | 8140 | 606 |
| 302 | 20231123 | 140200 | 2024059970 | 8140 | 8150 | 8150 | 8140 | 167 |
| 303 | 20231123 | 140100 | 2022700490 | 8130 | 8150 | 8160 | 8130 | 1922 |
| 304 | 20231123 | 140000 | 2007056680 | 8150 | 8170 | 8170 | 8150 | 1231 |
| 305 | 20231123 | 135900 | 1997017410 | 8170 | 8170 | 8170 | 8160 | 114 |
| 306 | 20231123 | 135800 | 1996086430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 307 | 20231123 | 135700 | 1996086430 | 8150 | 8150 | 8150 | 8150 | 5 |
| 308 | 20231123 | 135600 | 1996045680 | 8150 | 8150 | 8150 | 8150 | 4 |
| 309 | 20231123 | 135500 | 1996013080 | 8150 | 8150 | 8180 | 8150 | 252 |
| 310 | 20231123 | 135400 | 1993958110 | 8140 | 8150 | 8150 | 8140 | 9 |
| 311 | 20231123 | 135300 | 1993884810 | 8140 | 8150 | 8150 | 8140 | 96 |
| 312 | 20231123 | 135200 | 1993103070 | 8140 | 8150 | 8150 | 8140 | 511 |
| 313 | 20231123 | 135100 | 1988941000 | 8150 | 8150 | 8150 | 8150 | 20 |
| 314 | 20231123 | 135000 | 1988778000 | 8150 | 8160 | 8160 | 8150 | 15 |
| 315 | 20231123 | 134900 | 1988655700 | 8160 | 8150 | 8160 | 8150 | 135 |
| 316 | 20231123 | 134800 | 1987555010 | 8150 | 8150 | 8150 | 8150 | 0 |
| 317 | 20231123 | 134700 | 1987555010 | 8150 | 8150 | 8150 | 8150 | 0 |
| 318 | 20231123 | 134600 | 1987555010 | 8150 | 8150 | 8150 | 8150 | 460 |
| 319 | 20231123 | 134500 | 1983806010 | 8150 | 8150 | 8150 | 8150 | 3 |
| 320 | 20231123 | 134400 | 1983781560 | 8150 | 8160 | 8160 | 8140 | 167 |
| 321 | 20231123 | 134300 | 1982420650 | 8160 | 8170 | 8170 | 8160 | 15 |
| 322 | 20231123 | 134200 | 1982298210 | 8170 | 8160 | 8170 | 8160 | 7 |
| 323 | 20231123 | 134100 | 1982241050 | 8160 | 8150 | 8160 | 8150 | 297 |
| 324 | 20231123 | 134000 | 1979820490 | 8150 | 8140 | 8150 | 8140 | 152 |
| 325 | 20231123 | 133900 | 1978582090 | 8150 | 8150 | 8150 | 8150 | 431 |
| 326 | 20231123 | 133800 | 1975069440 | 8150 | 8150 | 8150 | 8150 | 105 |
| 327 | 20231123 | 133700 | 1974213690 | 8150 | 8150 | 8150 | 8150 | 35 |
| 328 | 20231123 | 133600 | 1973928440 | 8160 | 8160 | 8160 | 8160 | 7 |
| 329 | 20231123 | 133500 | 1973871320 | 8160 | 8150 | 8160 | 8150 | 1163 |
| 330 | 20231123 | 133400 | 1964391660 | 8150 | 8160 | 8160 | 8150 | 150 |
| 331 | 20231123 | 133300 | 1963168660 | 8160 | 8160 | 8160 | 8160 | 0 |
| 332 | 20231123 | 133200 | 1963168660 | 8160 | 8160 | 8160 | 8160 | 208 |
| 333 | 20231123 | 133100 | 1961471380 | 8160 | 8160 | 8160 | 8160 | 144 |
| 334 | 20231123 | 133000 | 1960296340 | 8160 | 8150 | 8160 | 8150 | 1535 |
| 335 | 20231123 | 132900 | 1947783740 | 8150 | 8160 | 8160 | 8150 | 238 |
| 336 | 20231123 | 132800 | 1945842660 | 8160 | 8160 | 8160 | 8160 | 101 |
| 337 | 20231123 | 132700 | 1945018500 | 8160 | 8160 | 8160 | 8160 | 445 |
| 338 | 20231123 | 132600 | 1941387300 | 8160 | 8160 | 8160 | 8160 | 82 |
| 339 | 20231123 | 132500 | 1940718180 | 8160 | 8160 | 8160 | 8160 | 0 |
| 340 | 20231123 | 132400 | 1940718180 | 8160 | 8160 | 8160 | 8160 | 18 |
| 341 | 20231123 | 132300 | 1940571300 | 8150 | 8160 | 8160 | 8150 | 60 |
| 342 | 20231123 | 132200 | 1940082250 | 8150 | 8150 | 8150 | 8150 | 114 |
| 343 | 20231123 | 132100 | 1939153150 | 8150 | 8180 | 8190 | 8150 | 457 |
| 344 | 20231123 | 132000 | 1935423800 | 8170 | 8170 | 8170 | 8170 | 162 |
| 345 | 20231123 | 131900 | 1934100260 | 8160 | 8160 | 8160 | 8150 | 333 |
| 346 | 20231123 | 131800 | 1931382990 | 8160 | 8160 | 8160 | 8160 | 0 |
| 347 | 20231123 | 131700 | 1931382990 | 8160 | 8150 | 8160 | 8150 | 185 |
| 348 | 20231123 | 131600 | 1929873990 | 8150 | 8160 | 8160 | 8150 | 110 |
| 349 | 20231123 | 131500 | 1928976490 | 8160 | 8160 | 8160 | 8160 | 110 |
| 350 | 20231123 | 131400 | 1928078890 | 8160 | 8150 | 8160 | 8150 | 444 |
| 351 | 20231123 | 131300 | 1924460250 | 8150 | 8160 | 8160 | 8150 | 638 |
| 352 | 20231123 | 131200 | 1919259170 | 8160 | 8150 | 8160 | 8150 | 136 |
| 353 | 20231123 | 131100 | 1918149420 | 8160 | 8160 | 8160 | 8160 | 29 |
| 354 | 20231123 | 131000 | 1917912780 | 8150 | 8150 | 8150 | 8150 | 446 |
| 355 | 20231123 | 130900 | 1914277880 | 8150 | 8150 | 8160 | 8150 | 349 |
| 356 | 20231123 | 130800 | 1911433420 | 8150 | 8150 | 8150 | 8150 | 20 |
| 357 | 20231123 | 130700 | 1911270420 | 8150 | 8150 | 8150 | 8150 | 106 |
| 358 | 20231123 | 130600 | 1910406520 | 8150 | 8150 | 8150 | 8150 | 10 |
| 359 | 20231123 | 130500 | 1910325020 | 8130 | 8140 | 8150 | 8130 | 1681 |
| 360 | 20231123 | 130400 | 1896657390 | 8140 | 8140 | 8140 | 8140 | 1411 |
| 361 | 20231123 | 130300 | 1885171850 | 8150 | 8150 | 8150 | 8140 | 415 |
| 362 | 20231123 | 130200 | 1881790260 | 8140 | 8140 | 8140 | 8140 | 1776 |
| 363 | 20231123 | 130100 | 1867333620 | 8140 | 8150 | 8150 | 8140 | 1908 |
| 364 | 20231123 | 130000 | 1851800840 | 8150 | 8160 | 8160 | 8150 | 1933 |
| 365 | 20231123 | 125900 | 1836046490 | 8160 | 8160 | 8160 | 8160 | 1 |
| 366 | 20231123 | 125800 | 1836038330 | 8160 | 8160 | 8160 | 8150 | 1146 |
| 367 | 20231123 | 125700 | 1826688420 | 8160 | 8160 | 8160 | 8160 | 197 |
| 368 | 20231123 | 125600 | 1825080900 | 8160 | 8170 | 8170 | 8160 | 68 |
| 369 | 20231123 | 125500 | 1824525910 | 8170 | 8170 | 8170 | 8160 | 97 |
| 370 | 20231123 | 125400 | 1823733620 | 8170 | 8170 | 8170 | 8160 | 149 |
| 371 | 20231123 | 125300 | 1822516900 | 8170 | 8170 | 8170 | 8170 | 165 |
| 372 | 20231123 | 125200 | 1821168850 | 8170 | 8160 | 8170 | 8150 | 70 |
| 373 | 20231123 | 125100 | 1820597720 | 8150 | 8150 | 8150 | 8150 | 1104 |
| 374 | 20231123 | 125000 | 1811600120 | 8150 | 8160 | 8170 | 8150 | 21 |
| 375 | 20231123 | 124900 | 1811428850 | 8160 | 8150 | 8160 | 8150 | 3812 |
| 376 | 20231123 | 124800 | 1780352800 | 8160 | 8170 | 8170 | 8160 | 1091 |
| 377 | 20231123 | 124700 | 1771450170 | 8160 | 8170 | 8170 | 8160 | 325 |
| 378 | 20231123 | 124600 | 1768797930 | 8170 | 8160 | 8170 | 8160 | 1337 |
| 379 | 20231123 | 124500 | 1757887940 | 8160 | 8160 | 8160 | 8150 | 3417 |
| 380 | 20231123 | 124400 | 1730009730 | 8160 | 8170 | 8170 | 8160 | 1232 |
| 381 | 20231123 | 124300 | 1719952790 | 8160 | 8170 | 8170 | 8160 | 326 |
| 382 | 20231123 | 124200 | 1717289870 | 8170 | 8170 | 8170 | 8160 | 129 |
| 383 | 20231123 | 124100 | 1716235970 | 8170 | 8180 | 8180 | 8170 | 2700 |
| 384 | 20231123 | 124000 | 1694176940 | 8180 | 8190 | 8190 | 8180 | 2413 |
| 385 | 20231123 | 123900 | 1674438480 | 8190 | 8200 | 8200 | 8180 | 1642 |
| 386 | 20231123 | 123800 | 1661006850 | 8200 | 8200 | 8200 | 8200 | 150 |
| 387 | 20231123 | 123700 | 1659776850 | 8200 | 8190 | 8200 | 8190 | 2928 |
| 388 | 20231123 | 123600 | 1635796430 | 8200 | 8200 | 8200 | 8200 | 1880 |
| 389 | 20231123 | 123500 | 1620380430 | 8210 | 8210 | 8210 | 8210 | 0 |
| 390 | 20231123 | 123400 | 1620380430 | 8210 | 8210 | 8210 | 8210 | 1 |
| 391 | 20231123 | 123300 | 1620372220 | 8210 | 8210 | 8210 | 8210 | 57 |
| 392 | 20231123 | 123200 | 1619904250 | 8210 | 8210 | 8210 | 8210 | 0 |
| 393 | 20231123 | 123100 | 1619904250 | 8210 | 8200 | 8210 | 8200 | 281 |
| 394 | 20231123 | 123000 | 1617598240 | 8200 | 8200 | 8200 | 8200 | 71 |
| 395 | 20231123 | 122900 | 1617016040 | 8200 | 8200 | 8200 | 8200 | 0 |
| 396 | 20231123 | 122800 | 1617016040 | 8200 | 8220 | 8220 | 8200 | 101 |
| 397 | 20231123 | 122700 | 1616185920 | 8200 | 8220 | 8220 | 8200 | 518 |
| 398 | 20231123 | 122600 | 1611936760 | 8210 | 8210 | 8210 | 8210 | 0 |
| 399 | 20231123 | 122500 | 1611936760 | 8210 | 8200 | 8210 | 8200 | 261 |
| 400 | 20231123 | 122400 | 1609795340 | 8200 | 8200 | 8220 | 8200 | 276 |
| 401 | 20231123 | 122300 | 1607532120 | 8200 | 8210 | 8210 | 8200 | 137 |
| 402 | 20231123 | 122200 | 1606407510 | 8220 | 8220 | 8220 | 8220 | 1 |
| 403 | 20231123 | 122100 | 1606399290 | 8220 | 8220 | 8220 | 8220 | 1 |
| 404 | 20231123 | 122000 | 1606391070 | 8220 | 8220 | 8220 | 8210 | 40 |
| 405 | 20231123 | 121900 | 1606062630 | 8220 | 8220 | 8220 | 8220 | 2 |
| 406 | 20231123 | 121800 | 1606046190 | 8210 | 8230 | 8230 | 8210 | 488 |
| 407 | 20231123 | 121700 | 1602038700 | 8220 | 8210 | 8220 | 8210 | 113 |
| 408 | 20231123 | 121600 | 1601110940 | 8210 | 8210 | 8210 | 8210 | 5 |
| 409 | 20231123 | 121500 | 1601069890 | 8210 | 8210 | 8210 | 8210 | 588 |
| 410 | 20231123 | 121400 | 1596242410 | 8210 | 8210 | 8210 | 8210 | 8 |
| 411 | 20231123 | 121300 | 1596176730 | 8200 | 8240 | 8240 | 8200 | 96 |
| 412 | 20231123 | 121200 | 1595385770 | 8240 | 8220 | 8240 | 8220 | 5497 |
| 413 | 20231123 | 121100 | 1550109990 | 8200 | 8220 | 8220 | 8200 | 579 |
| 414 | 20231123 | 121000 | 1545350870 | 8210 | 8210 | 8210 | 8210 | 23 |
| 415 | 20231123 | 120900 | 1545162040 | 8210 | 8210 | 8210 | 8210 | 152 |
| 416 | 20231123 | 120800 | 1543914120 | 8200 | 8200 | 8200 | 8200 | 484 |
| 417 | 20231123 | 120700 | 1539945320 | 8220 | 8220 | 8220 | 8220 | 6 |
| 418 | 20231123 | 120600 | 1539896000 | 8220 | 8220 | 8220 | 8220 | 31 |
| 419 | 20231123 | 120500 | 1539641180 | 8220 | 8200 | 8220 | 8200 | 3 |
| 420 | 20231123 | 120400 | 1539616540 | 8200 | 8210 | 8210 | 8200 | 740 |
| 421 | 20231123 | 120300 | 1533546100 | 8220 | 8220 | 8220 | 8220 | 12 |
| 422 | 20231123 | 120200 | 1533447460 | 8220 | 8220 | 8220 | 8220 | 3 |
| 423 | 20231123 | 120100 | 1533422800 | 8220 | 8220 | 8220 | 8220 | 421 |
| 424 | 20231123 | 120000 | 1529962180 | 8220 | 8230 | 8230 | 8220 | 962 |
| 425 | 20231123 | 115900 | 1522045410 | 8230 | 8220 | 8230 | 8220 | 488 |
| 426 | 20231123 | 115800 | 1518029430 | 8220 | 8220 | 8220 | 8220 | 31 |
| 427 | 20231123 | 115700 | 1517774610 | 8220 | 8220 | 8220 | 8220 | 21 |
| 428 | 20231123 | 115600 | 1517601990 | 8220 | 8220 | 8220 | 8220 | 531 |
| 429 | 20231123 | 115500 | 1513237170 | 8210 | 8210 | 8220 | 8200 | 648 |
| 430 | 20231123 | 115400 | 1507913390 | 8210 | 8200 | 8210 | 8200 | 613 |
| 431 | 20231123 | 115300 | 1502882090 | 8190 | 8190 | 8190 | 8190 | 30 |
| 432 | 20231123 | 115200 | 1502636390 | 8190 | 8200 | 8200 | 8190 | 221 |
| 433 | 20231123 | 115100 | 1500824370 | 8200 | 8200 | 8200 | 8200 | 23 |
| 434 | 20231123 | 115000 | 1500635770 | 8200 | 8200 | 8200 | 8200 | 720 |
| 435 | 20231123 | 114900 | 1494731770 | 8210 | 8200 | 8210 | 8200 | 60 |
| 436 | 20231123 | 114800 | 1494239660 | 8200 | 8200 | 8210 | 8190 | 339 |
| 437 | 20231123 | 114700 | 1491458990 | 8190 | 8200 | 8200 | 8190 | 2 |
| 438 | 20231123 | 114600 | 1491442600 | 8190 | 8200 | 8200 | 8190 | 25 |
| 439 | 20231123 | 114500 | 1491237650 | 8200 | 8200 | 8200 | 8200 | 0 |
| 440 | 20231123 | 114400 | 1491237650 | 8200 | 8190 | 8200 | 8190 | 559 |
| 441 | 20231123 | 114300 | 1486656870 | 8200 | 8210 | 8210 | 8200 | 839 |
| 442 | 20231123 | 114200 | 1479777040 | 8200 | 8200 | 8210 | 8200 | 1359 |
| 443 | 20231123 | 114100 | 1468622240 | 8200 | 8200 | 8200 | 8200 | 40 |
| 444 | 20231123 | 114000 | 1468294240 | 8200 | 8200 | 8210 | 8200 | 126 |
| 445 | 20231123 | 113900 | 1467260540 | 8200 | 8200 | 8200 | 8200 | 10 |
| 446 | 20231123 | 113800 | 1467178540 | 8200 | 8200 | 8200 | 8200 | 320 |
| 447 | 20231123 | 113700 | 1464554540 | 8190 | 8200 | 8200 | 8190 | 623 |
| 448 | 20231123 | 113600 | 1459446720 | 8200 | 8200 | 8200 | 8200 | 137 |
| 449 | 20231123 | 113500 | 1458323320 | 8200 | 8200 | 8200 | 8200 | 39 |
| 450 | 20231123 | 113400 | 1458003520 | 8210 | 8210 | 8210 | 8200 | 110 |
| 451 | 20231123 | 113300 | 1457100520 | 8200 | 8210 | 8210 | 8200 | 235 |
| 452 | 20231123 | 113200 | 1455172920 | 8210 | 8200 | 8210 | 8200 | 118 |
| 453 | 20231123 | 113100 | 1454204270 | 8200 | 8200 | 8200 | 8190 | 411 |
| 454 | 20231123 | 113000 | 1450834220 | 8200 | 8190 | 8200 | 8190 | 417 |
| 455 | 20231123 | 112900 | 1447416320 | 8190 | 8200 | 8200 | 8190 | 72 |
| 456 | 20231123 | 112800 | 1446826630 | 8200 | 8210 | 8210 | 8190 | 594 |
| 457 | 20231123 | 112700 | 1441955690 | 8210 | 8210 | 8210 | 8210 | 291 |
| 458 | 20231123 | 112600 | 1439566580 | 8210 | 8220 | 8220 | 8210 | 231 |
| 459 | 20231123 | 112500 | 1437667770 | 8210 | 8200 | 8210 | 8200 | 2053 |
| 460 | 20231123 | 112400 | 1420823220 | 8200 | 8200 | 8200 | 8200 | 550 |
| 461 | 20231123 | 112300 | 1416313220 | 8190 | 8200 | 8200 | 8190 | 739 |
| 462 | 20231123 | 112200 | 1410260780 | 8200 | 8200 | 8200 | 8200 | 13 |
| 463 | 20231123 | 112100 | 1410154180 | 8200 | 8200 | 8200 | 8200 | 6 |
| 464 | 20231123 | 112000 | 1410104980 | 8200 | 8200 | 8200 | 8190 | 332 |
| 465 | 20231123 | 111900 | 1407385580 | 8200 | 8200 | 8200 | 8200 | 130 |
| 466 | 20231123 | 111800 | 1406319580 | 8190 | 8190 | 8190 | 8190 | 123 |
| 467 | 20231123 | 111700 | 1405312210 | 8190 | 8200 | 8200 | 8190 | 203 |
| 468 | 20231123 | 111600 | 1403649610 | 8200 | 8190 | 8200 | 8190 | 302 |
| 469 | 20231123 | 111500 | 1401175330 | 8190 | 8190 | 8190 | 8190 | 172 |
| 470 | 20231123 | 111400 | 1399766650 | 8190 | 8190 | 8190 | 8190 | 543 |
| 471 | 20231123 | 111300 | 1395319480 | 8190 | 8190 | 8190 | 8190 | 424 |
| 472 | 20231123 | 111200 | 1391846920 | 8190 | 8200 | 8200 | 8190 | 3148 |
| 473 | 20231123 | 111100 | 1366062790 | 8190 | 8200 | 8200 | 8190 | 641 |
| 474 | 20231123 | 111000 | 1360807790 | 8200 | 8200 | 8200 | 8200 | 1918 |
| 475 | 20231123 | 110900 | 1345080190 | 8210 | 8210 | 8210 | 8210 | 317 |
| 476 | 20231123 | 110800 | 1342477620 | 8210 | 8210 | 8210 | 8200 | 79 |
| 477 | 20231123 | 110700 | 1341829380 | 8200 | 8200 | 8210 | 8200 | 123 |
| 478 | 20231123 | 110600 | 1340820760 | 8210 | 8210 | 8210 | 8210 | 205 |
| 479 | 20231123 | 110500 | 1339137710 | 8210 | 8210 | 8210 | 8210 | 409 |
| 480 | 20231123 | 110400 | 1335779820 | 8210 | 8200 | 8210 | 8200 | 3 |
| 481 | 20231123 | 110300 | 1335755200 | 8200 | 8200 | 8200 | 8190 | 623 |
| 482 | 20231123 | 110200 | 1330646610 | 8200 | 8200 | 8200 | 8200 | 1739 |
| 483 | 20231123 | 110100 | 1316386810 | 8200 | 8200 | 8200 | 8200 | 340 |
| 484 | 20231123 | 110000 | 1313598810 | 8190 | 8190 | 8200 | 8190 | 357 |
| 485 | 20231123 | 105900 | 1310671720 | 8200 | 8210 | 8210 | 8200 | 1558 |
| 486 | 20231123 | 105800 | 1297895870 | 8210 | 8220 | 8220 | 8210 | 131 |
| 487 | 20231123 | 105700 | 1296820350 | 8220 | 8210 | 8220 | 8210 | 72 |
| 488 | 20231123 | 105600 | 1296229180 | 8210 | 8210 | 8210 | 8210 | 471 |
| 489 | 20231123 | 105500 | 1292362270 | 8210 | 8200 | 8210 | 8200 | 131 |
| 490 | 20231123 | 105400 | 1291286770 | 8200 | 8210 | 8210 | 8200 | 188 |
| 491 | 20231123 | 105300 | 1289744960 | 8210 | 8220 | 8220 | 8210 | 170 |
| 492 | 20231123 | 105200 | 1288349160 | 8220 | 8210 | 8220 | 8210 | 107 |
| 493 | 20231123 | 105100 | 1287470670 | 8210 | 8210 | 8210 | 8210 | 14 |
| 494 | 20231123 | 105000 | 1287355730 | 8210 | 8210 | 8210 | 8210 | 35 |
| 495 | 20231123 | 104900 | 1287068380 | 8210 | 8210 | 8210 | 8210 | 189 |
| 496 | 20231123 | 104800 | 1285516690 | 8200 | 8200 | 8200 | 8200 | 150 |
| 497 | 20231123 | 104700 | 1284286690 | 8200 | 8200 | 8210 | 8190 | 1089 |
| 498 | 20231123 | 104600 | 1275365700 | 8210 | 8210 | 8210 | 8210 | 25 |
| 499 | 20231123 | 104500 | 1275160450 | 8210 | 8210 | 8210 | 8210 | 100 |
| 500 | 20231123 | 104400 | 1274339450 | 8220 | 8200 | 8220 | 8200 | 1634 |
| 501 | 20231123 | 104300 | 1260940630 | 8200 | 8220 | 8220 | 8200 | 230 |
| 502 | 20231123 | 104200 | 1259054370 | 8220 | 8200 | 8220 | 8200 | 155 |
| 503 | 20231123 | 104100 | 1257782970 | 8230 | 8210 | 8230 | 8210 | 1018 |
| 504 | 20231123 | 104000 | 1249414300 | 8210 | 8200 | 8220 | 8200 | 139 |
| 505 | 20231123 | 103900 | 1248274030 | 8200 | 8210 | 8210 | 8200 | 307 |
| 506 | 20231123 | 103800 | 1245756020 | 8210 | 8220 | 8220 | 8210 | 817 |
| 507 | 20231123 | 103700 | 1239047660 | 8220 | 8220 | 8220 | 8220 | 72 |
| 508 | 20231123 | 103600 | 1238455820 | 8220 | 8210 | 8220 | 8210 | 760 |
| 509 | 20231123 | 103500 | 1232211400 | 8210 | 8210 | 8210 | 8210 | 466 |
| 510 | 20231123 | 103400 | 1228385540 | 8220 | 8220 | 8220 | 8220 | 52 |
| 511 | 20231123 | 103300 | 1227958100 | 8220 | 8220 | 8220 | 8220 | 185 |
| 512 | 20231123 | 103200 | 1226437400 | 8220 | 8230 | 8230 | 8220 | 150 |
| 513 | 20231123 | 103100 | 1225203900 | 8230 | 8210 | 8230 | 8210 | 372 |
| 514 | 20231123 | 103000 | 1222146500 | 8210 | 8210 | 8210 | 8210 | 133 |
| 515 | 20231123 | 102900 | 1221054570 | 8210 | 8210 | 8220 | 8210 | 257 |
| 516 | 20231123 | 102800 | 1218943390 | 8210 | 8220 | 8220 | 8210 | 5 |
| 517 | 20231123 | 102700 | 1218902300 | 8210 | 8210 | 8210 | 8210 | 161 |
| 518 | 20231123 | 102600 | 1217580490 | 8210 | 8220 | 8220 | 8210 | 16 |
| 519 | 20231123 | 102500 | 1217449080 | 8220 | 8220 | 8220 | 8220 | 1 |
| 520 | 20231123 | 102400 | 1217440860 | 8230 | 8230 | 8230 | 8230 | 1 |
| 521 | 20231123 | 102300 | 1217432630 | 8230 | 8210 | 8230 | 8210 | 8 |
| 522 | 20231123 | 102200 | 1217366930 | 8210 | 8230 | 8230 | 8210 | 28 |
| 523 | 20231123 | 102100 | 1217136970 | 8230 | 8210 | 8230 | 8210 | 128 |
| 524 | 20231123 | 102000 | 1216086050 | 8210 | 8200 | 8210 | 8200 | 1269 |
| 525 | 20231123 | 101900 | 1205680000 | 8210 | 8210 | 8210 | 8200 | 72 |
| 526 | 20231123 | 101800 | 1205089380 | 8200 | 8200 | 8210 | 8200 | 815 |
| 527 | 20231123 | 101700 | 1198406350 | 8210 | 8200 | 8210 | 8200 | 1671 |
| 528 | 20231123 | 101600 | 1184703760 | 8210 | 8240 | 8240 | 8210 | 1749 |
| 529 | 20231123 | 101500 | 1170337710 | 8240 | 8230 | 8240 | 8230 | 219 |
| 530 | 20231123 | 101400 | 1168533670 | 8240 | 8240 | 8240 | 8230 | 90 |
| 531 | 20231123 | 101300 | 1167792200 | 8240 | 8240 | 8240 | 8240 | 37 |
| 532 | 20231123 | 101200 | 1167487320 | 8240 | 8220 | 8250 | 8220 | 413 |
| 533 | 20231123 | 101100 | 1164085080 | 8220 | 8220 | 8240 | 8210 | 1324 |
| 534 | 20231123 | 101000 | 1153201860 | 8220 | 8210 | 8220 | 8210 | 2228 |
| 535 | 20231123 | 100900 | 1134887720 | 8210 | 8220 | 8220 | 8210 | 41 |
| 536 | 20231123 | 100800 | 1134550730 | 8220 | 8210 | 8220 | 8210 | 218 |
| 537 | 20231123 | 100700 | 1132759480 | 8220 | 8210 | 8220 | 8210 | 819 |
| 538 | 20231123 | 100600 | 1126029080 | 8210 | 8210 | 8210 | 8200 | 2509 |
| 539 | 20231123 | 100500 | 1105434010 | 8210 | 8210 | 8210 | 8210 | 1172 |
| 540 | 20231123 | 100400 | 1095811890 | 8210 | 8210 | 8210 | 8210 | 318 |
| 541 | 20231123 | 100300 | 1093201110 | 8210 | 8220 | 8220 | 8200 | 944 |
| 542 | 20231123 | 100200 | 1085457430 | 8210 | 8220 | 8220 | 8210 | 382 |
| 543 | 20231123 | 100100 | 1082320960 | 8220 | 8220 | 8220 | 8220 | 17 |
| 544 | 20231123 | 100000 | 1082181220 | 8210 | 8220 | 8220 | 8210 | 2859 |
| 545 | 20231123 | 095900 | 1058688220 | 8220 | 8210 | 8220 | 8210 | 864 |
| 546 | 20231123 | 095800 | 1051591540 | 8210 | 8200 | 8210 | 8200 | 324 |
| 547 | 20231123 | 095700 | 1048931550 | 8200 | 8210 | 8220 | 8200 | 3229 |
| 548 | 20231123 | 095600 | 1022447080 | 8220 | 8220 | 8220 | 8210 | 679 |
| 549 | 20231123 | 095500 | 1016871690 | 8220 | 8220 | 8220 | 8210 | 272 |
| 550 | 20231123 | 095400 | 1014635870 | 8240 | 8240 | 8240 | 8240 | 561 |
| 551 | 20231123 | 095300 | 1010013230 | 8240 | 8250 | 8260 | 8240 | 2785 |
| 552 | 20231123 | 095200 | 987034550 | 8250 | 8240 | 8250 | 8240 | 725 |
| 553 | 20231123 | 095100 | 981056680 | 8240 | 8210 | 8240 | 8210 | 7 |
| 554 | 20231123 | 095000 | 980999180 | 8200 | 8240 | 8240 | 8200 | 383 |
| 555 | 20231123 | 094900 | 977852320 | 8240 | 8240 | 8250 | 8240 | 56 |
| 556 | 20231123 | 094800 | 977390710 | 8210 | 8230 | 8230 | 8210 | 444 |
| 557 | 20231123 | 094700 | 973741060 | 8230 | 8250 | 8250 | 8230 | 362 |
| 558 | 20231123 | 094600 | 970761200 | 8260 | 8240 | 8260 | 8230 | 1201 |
| 559 | 20231123 | 094500 | 960857910 | 8240 | 8230 | 8240 | 8230 | 536 |
| 560 | 20231123 | 094400 | 956442100 | 8230 | 8240 | 8240 | 8210 | 950 |
| 561 | 20231123 | 094300 | 948623730 | 8240 | 8250 | 8250 | 8230 | 1285 |
| 562 | 20231123 | 094200 | 938029010 | 8250 | 8250 | 8250 | 8240 | 437 |
| 563 | 20231123 | 094100 | 934426400 | 8250 | 8230 | 8250 | 8230 | 668 |
| 564 | 20231123 | 094000 | 928918440 | 8230 | 8200 | 8230 | 8200 | 887 |
| 565 | 20231123 | 093900 | 921630630 | 8200 | 8180 | 8200 | 8180 | 2128 |
| 566 | 20231123 | 093800 | 904193150 | 8190 | 8180 | 8190 | 8180 | 292 |
| 567 | 20231123 | 093700 | 901803670 | 8180 | 8190 | 8190 | 8170 | 450 |
| 568 | 20231123 | 093600 | 898123230 | 8190 | 8200 | 8200 | 8180 | 673 |
| 569 | 20231123 | 093500 | 892615790 | 8200 | 8170 | 8200 | 8170 | 526 |
| 570 | 20231123 | 093400 | 888308470 | 8180 | 8190 | 8190 | 8180 | 1090 |
| 571 | 20231123 | 093300 | 879391190 | 8180 | 8170 | 8190 | 8170 | 432 |
| 572 | 20231123 | 093200 | 875857500 | 8170 | 8170 | 8180 | 8170 | 624 |
| 573 | 20231123 | 093100 | 870756860 | 8180 | 8190 | 8190 | 8180 | 900 |
| 574 | 20231123 | 093000 | 863391330 | 8200 | 8200 | 8200 | 8190 | 237 |
| 575 | 20231123 | 092900 | 861448370 | 8200 | 8200 | 8200 | 8180 | 1208 |
| 576 | 20231123 | 092800 | 851558220 | 8200 | 8210 | 8210 | 8190 | 1330 |
| 577 | 20231123 | 092700 | 840651020 | 8210 | 8210 | 8220 | 8210 | 340 |
| 578 | 20231123 | 092600 | 837859430 | 8210 | 8220 | 8230 | 8210 | 314 |
| 579 | 20231123 | 092500 | 835278590 | 8220 | 8230 | 8230 | 8220 | 650 |
| 580 | 20231123 | 092400 | 829929270 | 8230 | 8220 | 8230 | 8210 | 527 |
| 581 | 20231123 | 092300 | 825598580 | 8220 | 8250 | 8250 | 8220 | 1264 |
| 582 | 20231123 | 092200 | 815190620 | 8230 | 8240 | 8240 | 8230 | 1608 |
| 583 | 20231123 | 092100 | 801951250 | 8240 | 8230 | 8250 | 8230 | 597 |
| 584 | 20231123 | 092000 | 797031040 | 8230 | 8260 | 8260 | 8230 | 4842 |
| 585 | 20231123 | 091900 | 757120420 | 8250 | 8250 | 8250 | 8250 | 618 |
| 586 | 20231123 | 091800 | 752021920 | 8250 | 8290 | 8290 | 8240 | 3142 |
| 587 | 20231123 | 091700 | 726092810 | 8290 | 8260 | 8300 | 8260 | 820 |
| 588 | 20231123 | 091600 | 719298610 | 8260 | 8260 | 8290 | 8250 | 3435 |
| 589 | 20231123 | 091500 | 690913610 | 8260 | 8250 | 8270 | 8240 | 3913 |
| 590 | 20231123 | 091400 | 658629330 | 8250 | 8200 | 8250 | 8200 | 7801 |
| 591 | 20231123 | 091300 | 594473330 | 8200 | 8190 | 8200 | 8180 | 807 |
| 592 | 20231123 | 091200 | 587864060 | 8190 | 8180 | 8190 | 8170 | 2165 |
| 593 | 20231123 | 091100 | 570159820 | 8170 | 8180 | 8190 | 8170 | 1156 |
| 594 | 20231123 | 091000 | 560697490 | 8190 | 8170 | 8200 | 8170 | 2073 |
| 595 | 20231123 | 090900 | 543724620 | 8170 | 8180 | 8180 | 8170 | 1237 |
| 596 | 20231123 | 090800 | 533617390 | 8170 | 8190 | 8190 | 8160 | 1988 |
| 597 | 20231123 | 090700 | 517351880 | 8190 | 8230 | 8230 | 8160 | 4496 |
| 598 | 20231123 | 090600 | 480512330 | 8220 | 8140 | 8230 | 8140 | 6957 |
| 599 | 20231123 | 090500 | 423576670 | 8140 | 8160 | 8160 | 8130 | 2772 |
| 600 | 20231123 | 090400 | 401009530 | 8150 | 8130 | 8150 | 8120 | 2470 |
| 601 | 20231123 | 090300 | 380902670 | 8130 | 8120 | 8150 | 8110 | 7850 |
| 602 | 20231123 | 090200 | 317105500 | 8130 | 8120 | 8130 | 8080 | 10979 |
| 603 | 20231123 | 090100 | 228153880 | 8130 | 8180 | 8190 | 8100 | 13211 |
| 604 | 20231123 | 090000 | 120586180 | 8180 | 8250 | 8250 | 8170 | 13710 |